致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 17.00 | 16.86 | -0.01 | -0.06% | 16.46 | 17.11 | 80476 | 13555 | 4.01% |
| 2025-10-30 | 17.58 | 16.87 | -0.68 | -3.87% | 16.79 | 17.58 | 94642 | 16133 | 4.72% |
| 2025-10-29 | 17.97 | 17.55 | -0.49 | -2.72% | 17.35 | 18.05 | 102507 | 18026 | 5.11% |
| 2025-10-28 | 18.05 | 18.04 | -0.02 | -0.11% | 17.83 | 18.32 | 86740 | 15687 | 4.32% |
| 2025-10-27 | 18.30 | 18.06 | -0.35 | -1.90% | 17.87 | 18.68 | 155103 | 28114 | 7.73% |
| 2025-10-24 | 17.38 | 18.41 | 1.04 | 5.99% | 17.38 | 18.75 | 221235 | 40538 | 11.03% |
| 2025-10-23 | 16.92 | 17.37 | 0.52 | 3.09% | 16.75 | 17.45 | 139958 | 23974 | 6.98% |
| 2025-10-22 | 16.56 | 16.85 | 0.77 | 4.79% | 16.36 | 17.16 | 180394 | 30480 | 8.99% |
| 2025-10-21 | 15.50 | 16.08 | 0.58 | 3.74% | 15.45 | 16.17 | 81524 | 13026 | 4.06% |
| 2025-10-20 | 15.08 | 15.50 | 0.49 | 3.26% | 15.04 | 15.70 | 57661 | 8910 | 2.87% |
| 2025-10-17 | 15.10 | 15.01 | -0.12 | -0.79% | 14.99 | 15.29 | 37654 | 5696 | 1.88% |
| 2025-10-16 | 15.32 | 15.13 | -0.18 | -1.18% | 15.08 | 15.38 | 26895 | 4091 | 1.34% |
| 2025-10-15 | 15.38 | 15.31 | -0.08 | -0.52% | 15.18 | 15.46 | 33315 | 5096 | 1.66% |
| 2025-10-14 | 15.92 | 15.39 | -0.51 | -3.21% | 15.29 | 15.96 | 54716 | 8549 | 2.73% |
| 2025-10-13 | 14.93 | 15.90 | 0.63 | 4.13% | 14.41 | 15.90 | 81903 | 12636 | 4.08% |
| 2025-10-10 | 15.41 | 15.27 | -0.11 | -0.72% | 15.26 | 15.64 | 33816 | 5202 | 1.69% |
| 2025-10-09 | 15.40 | 15.38 | 0.02 | 0.13% | 15.15 | 15.54 | 36059 | 5535 | 1.80% |
| 2025-09-30 | 15.34 | 15.36 | 0.02 | 0.13% | 15.20 | 15.47 | 35104 | 5373 | 1.75% |
| 2025-09-29 | 15.25 | 15.34 | 0.05 | 0.33% | 14.88 | 15.52 | 38095 | 5821 | 1.90% |
| 2025-09-26 | 15.13 | 15.29 | 0.08 | 0.53% | 15.03 | 15.42 | 36633 | 5590 | 1.83% |
| 2025-09-25 | 15.48 | 15.21 | -0.30 | -1.93% | 15.20 | 15.74 | 44372 | 6846 | 2.21% |
| 2025-09-24 | 15.52 | 15.51 | -0.02 | -0.13% | 15.19 | 15.68 | 45367 | 7015 | 2.26% |
| 2025-09-23 | 15.21 | 15.53 | 0.27 | 1.77% | 14.83 | 15.57 | 72981 | 11056 | 3.64% |
| 2025-09-22 | 14.62 | 15.26 | 0.04 | 0.26% | 14.62 | 15.26 | 67919 | 10237 | 3.39% |
| 2025-09-19 | 15.74 | 15.22 | -0.59 | -3.73% | 15.09 | 15.80 | 77208 | 11836 | 3.85% |
| 2025-09-18 | 16.20 | 15.81 | -0.38 | -2.35% | 15.69 | 16.23 | 76405 | 12223 | 3.81% |
| 2025-09-17 | 16.37 | 16.19 | -0.17 | -1.04% | 16.14 | 16.45 | 63871 | 10421 | 3.18% |
| 2025-09-16 | 15.80 | 16.36 | 0.69 | 4.40% | 15.60 | 16.45 | 95134 | 15339 | 4.74% |
| 2025-09-15 | 15.63 | 15.67 | 0.13 | 0.84% | 15.52 | 15.88 | 43938 | 6895 | 2.19% |
| 2025-09-12 | 15.71 | 15.54 | -0.17 | -1.08% | 15.52 | 15.76 | 40472 | 6320 | 2.02% |
| 2025-09-11 | 15.67 | 15.71 | 0.04 | 0.26% | 15.35 | 15.71 | 56845 | 8835 | 2.83% |
| 2025-09-10 | 15.92 | 15.67 | -0.26 | -1.63% | 15.64 | 16.02 | 39267 | 6190 | 1.96% |
| 2025-09-09 | 16.08 | 15.93 | -0.15 | -0.93% | 15.83 | 16.30 | 47835 | 7676 | 2.38% |
| 2025-09-08 | 15.60 | 16.08 | 0.50 | 3.21% | 15.50 | 16.15 | 62995 | 10002 | 3.14% |
| 2025-09-05 | 15.30 | 15.58 | 0.33 | 2.16% | 15.29 | 15.69 | 54524 | 8447 | 2.72% |
| 2025-09-04 | 15.28 | 15.25 | -0.03 | -0.20% | 15.03 | 15.48 | 51973 | 7948 | 2.59% |
| 2025-09-03 | 15.80 | 15.28 | -0.51 | -3.23% | 15.24 | 15.91 | 52850 | 8218 | 2.63% |
| 2025-09-02 | 16.20 | 15.79 | -0.29 | -1.80% | 15.40 | 16.24 | 77377 | 12129 | 3.86% |
| 2025-09-01 | 16.29 | 16.08 | -0.21 | -1.29% | 15.95 | 16.38 | 67783 | 10944 | 3.38% |
| 2025-08-29 | 16.34 | 16.29 | -0.06 | -0.37% | 16.16 | 16.80 | 71394 | 11730 | 3.56% |
| 2025-08-28 | 16.34 | 16.35 | -0.10 | -0.61% | 15.70 | 16.62 | 107971 | 17495 | 5.38% |
| 2025-08-27 | 17.21 | 16.45 | -0.68 | -3.97% | 16.45 | 17.32 | 111390 | 18862 | 5.55% |
| 2025-08-26 | 17.61 | 17.13 | -0.31 | -1.78% | 17.10 | 17.64 | 114949 | 19805 | 5.73% |
| 2025-08-25 | 17.11 | 17.44 | 0.50 | 2.95% | 17.11 | 17.88 | 168478 | 29347 | 8.40% |
| 2025-08-22 | 17.02 | 16.94 | -0.12 | -0.70% | 16.77 | 17.09 | 83393 | 14098 | 4.16% |
| 2025-08-21 | 17.34 | 17.06 | -0.18 | -1.04% | 16.88 | 17.44 | 91453 | 15670 | 4.56% |
| 2025-08-20 | 16.96 | 17.24 | 0.29 | 1.71% | 16.80 | 17.40 | 151825 | 26133 | 7.57% |
| 2025-08-19 | 16.74 | 16.95 | 0.21 | 1.25% | 16.64 | 17.09 | 121455 | 20506 | 6.05% |
| 2025-08-18 | 17.11 | 16.74 | -0.07 | -0.42% | 16.71 | 17.15 | 97210 | 16345 | 4.85% |
| 2025-08-15 | 16.47 | 16.81 | 0.34 | 2.06% | 16.36 | 16.90 | 75878 | 12660 | 3.78% |
| 2025-08-14 | 16.98 | 16.47 | -0.39 | -2.31% | 16.33 | 17.07 | 81900 | 13598 | 4.08% |
| 2025-08-13 | 16.80 | 16.86 | 0.00 | 0.00% | 16.70 | 17.04 | 69565 | 11707 | 3.47% |
| 2025-08-12 | 16.93 | 16.86 | -0.12 | -0.71% | 16.70 | 17.15 | 62242 | 10501 | 3.10% |
| 2025-08-11 | 16.82 | 16.98 | 0.04 | 0.24% | 16.75 | 17.15 | 97107 | 16528 | 4.84% |
| 2025-08-08 | 17.24 | 16.94 | -0.48 | -2.76% | 16.81 | 17.42 | 135541 | 23037 | 6.76% |
| 2025-08-07 | 17.15 | 17.42 | 0.26 | 1.52% | 17.02 | 17.77 | 142853 | 24783 | 7.12% |
| 2025-08-06 | 17.00 | 17.16 | 0.13 | 0.76% | 16.92 | 17.31 | 106025 | 18146 | 5.29% |
| 2025-08-05 | 17.02 | 17.03 | 0.11 | 0.65% | 16.80 | 17.16 | 111680 | 19007 | 5.57% |
| 2025-08-04 | 16.69 | 16.92 | 0.16 | 0.95% | 16.44 | 17.09 | 106739 | 17945 | 5.32% |
| 2025-08-01 | 16.70 | 16.76 | 0.08 | 0.48% | 16.60 | 17.40 | 158697 | 26829 | 7.91% |
| 2025-07-31 | 17.19 | 16.68 | -0.66 | -3.81% | 16.54 | 17.20 | 247689 | 41424 | 12.35% |
| 2025-07-30 | 15.66 | 17.34 | 1.58 | 10.03% | 15.59 | 17.34 | 167982 | 28386 | 8.37% |
| 2025-07-29 | 15.69 | 15.76 | 0.11 | 0.70% | 15.28 | 15.80 | 58932 | 9137 | 2.94% |
| 2025-07-28 | 15.58 | 15.65 | 0.14 | 0.90% | 15.48 | 15.79 | 56525 | 8856 | 2.82% |
| 2025-07-25 | 15.41 | 15.51 | 0.03 | 0.19% | 15.40 | 15.54 | 29649 | 4587 | 1.48% |
| 2025-07-24 | 15.30 | 15.48 | 0.18 | 1.18% | 15.27 | 15.50 | 37167 | 5729 | 1.85% |